First Trust Active Factor Small Cap ETF (AFSM)

NYSEARCA: AFSM · Real-Time Price · USD

39.97

+0.49 (1.25%)

At close: Jul 30, 2026, 4:00 PM EDT

39.97

0.00 (0.00%)

After-hours: Jul 30, 2026, 8:00 PM EDT

AFSM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 30, 2026	39.85	40.02	39.63	39.97	39.97	1.25%	12,830
Jul 29, 2026	39.66	39.71	39.44	39.48	39.48	-1.01%	8,141
Jul 28, 2026	39.67	39.96	39.60	39.88	39.88	0.06%	21,163
Jul 27, 2026	40.40	40.40	39.61	39.86	39.86	0.45%	13,742
Jul 24, 2026	39.76	39.99	39.60	39.68	39.68	-0.23%	38,073
Jul 23, 2026	39.84	39.84	39.62	39.77	39.77	-0.62%	16,767
Jul 22, 2026	40.23	40.23	39.95	40.02	40.02	-0.84%	8,014
Jul 21, 2026	39.83	40.38	39.83	40.36	40.36	1.78%	132,486
Jul 20, 2026	39.93	40.00	39.65	39.65	39.65	-0.83%	5,428
Jul 17, 2026	40.09	40.21	39.86	39.99	39.99	-0.04%	7,271
Jul 16, 2026	40.29	40.38	39.93	40.00	40.00	-0.17%	7,117
Jul 15, 2026	40.33	40.33	39.88	40.07	40.07	-0.02%	15,018
Jul 14, 2026	40.11	40.26	39.99	40.08	40.08	0.28%	4,653
Jul 13, 2026	40.03	40.26	39.97	39.97	39.97	-0.75%	4,809
Jul 10, 2026	40.33	40.33	40.04	40.27	40.27	-0.32%	7,640
Jul 9, 2026	40.25	40.46	40.09	40.40	40.40	1.71%	13,180
Jul 8, 2026	39.73	39.96	39.30	39.72	39.72	-0.53%	17,916
Jul 7, 2026	39.90	40.11	39.85	39.93	39.93	-1.08%	8,004
Jul 6, 2026	40.59	40.64	40.37	40.37	40.37	0.45%	4,806
Jul 2, 2026	41.19	41.19	39.79	40.19	40.19	-1.69%	15,327
Jul 1, 2026	41.15	41.29	40.81	40.88	40.88	-0.54%	12,949
Jun 30, 2026	40.79	41.16	40.79	41.10	41.10	0.98%	31,430
Jun 29, 2026	40.35	40.70	40.12	40.70	40.70	0.75%	19,626
Jun 26, 2026	39.46	40.44	39.46	40.40	40.40	0.93%	19,409
Jun 25, 2026	40.19	40.40	39.80	40.03	40.03	0.81%	29,392
Jun 24, 2026	39.89	40.15	39.62	39.78	39.70	0.51%	60,154
Jun 23, 2026	39.60	39.85	39.50	39.58	39.50	-0.58%	8,871
Jun 22, 2026	39.52	39.85	39.52	39.81	39.73	0.94%	10,710
Jun 18, 2026	39.22	39.44	39.19	39.44	39.36	1.83%	14,013
Jun 17, 2026	39.33	39.44	38.71	38.73	38.65	-0.82%	8,804
Jun 16, 2026	39.58	39.58	39.05	39.05	38.97	-0.73%	4,023
Jun 15, 2026	39.97	39.97	39.33	39.34	39.26	-0.10%	10,242
Jun 12, 2026	39.26	39.56	39.26	39.38	39.30	1.08%	13,802
Jun 11, 2026	38.26	38.97	38.21	38.96	38.88	3.07%	16,530
Jun 10, 2026	38.53	38.62	37.79	37.80	37.73	-0.74%	17,362
Jun 9, 2026	38.61	38.62	37.30	38.08	38.00	0.79%	18,938
Jun 8, 2026	37.74	37.99	37.68	37.78	37.71	0.91%	13,322
Jun 5, 2026	38.04	38.18	37.36	37.44	37.37	-2.70%	7,966
Jun 4, 2026	37.87	38.58	37.87	38.48	38.40	1.32%	13,482
Jun 3, 2026	37.88	38.15	37.85	37.98	37.90	-0.99%	4,965
Jun 2, 2026	38.21	38.40	38.20	38.36	38.28	1.05%	11,315
Jun 1, 2026	37.58	38.08	37.58	37.96	37.88	0.29%	27,558
May 29, 2026	38.22	38.22	37.82	37.85	37.78	-1.20%	32,838
May 28, 2026	38.12	38.46	38.12	38.31	38.23	-0.34%	23,625
May 27, 2026	38.57	38.62	38.37	38.44	38.36	-0.27%	13,911
May 26, 2026	38.48	38.55	38.28	38.55	38.47	1.97%	14,299
May 22, 2026	37.77	37.88	37.65	37.80	37.73	0.80%	10,458
May 21, 2026	36.86	37.54	36.86	37.50	37.43	0.62%	20,303
May 20, 2026	36.89	37.27	36.89	37.27	37.20	2.59%	21,959
May 19, 2026	36.62	36.62	36.08	36.33	36.26	-0.85%	7,589